上海期货交易所08月20日螺纹期权收盘行情
发布时间：2026年08月20日 15:05
| 合约代码 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | 成交量 | 成交额 | 持仓量 |
|---|
| rb2609C2700 | | | | 287 | 287 | | | |
| rb2609C2750 | | | | 237 | 237 | | | 10 |
| rb2609C2800 | 195 | 199 | 195 | 199 | 187 | 81 | 16.0185 | 40 |
| rb2609C2850 | 146.5 | 149.5 | 145 | 148.5 | 137 | 177 | 26.0525 | 40 |
| rb2609C2900 | 97.5 | 100 | 91.5 | 91.5 | 87.5 | 102 | 9.788 | 52 |
| rb2609C2950 | 51 | 53 | 34.5 | 42 | 43 | 417 | 19.1115 | 600 |
| rb2609C3000 | 12.5 | 17.5 | 8 | 12.5 | 13.5 | 13,363 | 163.8 | 6,470 |
| rb2609C3050 | 4 | 5.5 | 2 | 3.5 | 2 | 9,729 | 32.119 | 6,839 |
| rb2609C3100 | 1 | 2 | 0.5 | 1.5 | 0.5 | 2,219 | 2.54 | 3,831 |
| rb2609C3150 | 1 | 1 | 0.5 | 0.5 | 0.5 | 90 | 0.052 | 593 |
| rb2609C3200 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 350 | 0.175 | 894 |
| rb2609C3250 | | | | 0.5 | 0.5 | | | 78 |
| rb2609C3300 | | | | 0.5 | 0.5 | | | 67 |
| rb2609C3350 | | | | 0.5 | 0.5 | | | 55 |
| rb2609C3400 | | | | 0.5 | 0.5 | | | 42 |
| rb2609C3450 | | | | 0.5 | 0.5 | | | 136 |
| rb2609C3500 | | | | 0.5 | 0.5 | | | 218 |
| rb2609C3550 | | | | 0.5 | 0.5 | | | 124 |
| rb2609C3600 | | | | 0.5 | 0.5 | | | 314 |
| rb2609C3650 | | | | 0.5 | 0.5 | | | 232 |
| rb2609P2700 | | | | 0.5 | 0.5 | | | 21 |
| rb2609P2750 | | | | 0.5 | 0.5 | | | 627 |
| rb2609P2800 | | | | 0.5 | 0.5 | | | 277 |
| rb2609P2850 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 57 | 0.0285 | 438 |
| rb2609P2900 | 1 | 2 | 0.5 | 1.5 | 0.5 | 1,371 | 1.765 | 2,894 |
| rb2609P2950 | 5 | 7.5 | 2.5 | 3 | 6 | 7,389 | 30.5635 | 4,290 |
| rb2609P3000 | 25.5 | 31 | 15 | 22 | 26.5 | 2,258 | 47.8215 | 1,477 |
| rb2609P3050 | 58 | 73.5 | 54 | 62.5 | 65 | 122 | 7.311 | 653 |
| rb2609P3100 | 106 | 106 | 103.5 | 103.5 | 113 | 27 | 2.8505 | 78 |
| rb2609P3150 | 154.5 | 168 | 150.5 | 168 | 163 | 205 | 31.5015 | 18 |
| rb2609P3200 | 204.5 | 204.5 | 201 | 201 | 213 | 123 | 24.9145 | 31 |
| rb2609P3250 | | | | 263 | 263 | | | 22 |
| rb2609P3300 | | | | 313 | 313 | | | 4 |
| rb2609P3350 | | | | 363 | 363 | | | 1 |
| rb2609P3400 | | | | 413 | 413 | | | |
| rb2609P3450 | | | | 463 | 463 | | | |
| rb2609P3500 | | | | 513 | 513 | | | |
| rb2609P3550 | | | | 563 | 563 | | | |
| rb2609P3600 | | | | 613 | 613 | | | |
| rb2609P3650 | | | | 663 | 663 | | | |
| rb2610C2600 | | | | 425 | 425 | | | 37 |
| rb2610C2650 | | | | 375 | 375 | | | |
| rb2610C2700 | | | | 325 | 325 | | | |
| rb2610C2750 | | | | 275 | 275 | | | |
| rb2610C2800 | | | | 225 | 225 | | | 1,015 |
| rb2610C2850 | 179.5 | 188.5 | 169 | 183.5 | 176.5 | 298 | 52.9225 | 1,136 |
| rb2610C2900 | 132.5 | 142.5 | 123 | 138.5 | 130.5 | 645 | 86.0365 | 1,472 |
| rb2610C2950 | 85 | 97 | 80 | 93.5 | 89.5 | 661 | 57.812 | 2,723 |
| rb2610C3000 | 48 | 58 | 44.5 | 55 | 56 | 7,773 | 387.2215 | 10,123 |
| rb2610C3050 | 26 | 31.5 | 22.5 | 28.5 | 31.5 | 15,558 | 397.253 | 15,533 |
| rb2610C3100 | 14 | 18 | 12 | 14.5 | 15.5 | 10,343 | 149.628 | 30,863 |
| rb2610C3150 | 8.5 | 10.5 | 7 | 9 | 6.5 | 5,044 | 43.921 | 25,294 |
| rb2610C3200 | 6.5 | 7.5 | 5.5 | 6.5 | 2.5 | 5,860 | 37.703 | 40,118 |
| rb2610C3250 | 5 | 5.5 | 4 | 5 | 0.5 | 957 | 4.65 | 14,372 |
| rb2610C3300 | 4 | 4.5 | 3.5 | 4 | 0.5 | 1,908 | 8.003 | 21,802 |
| rb2610C3350 | 3.5 | 4 | 3 | 3.5 | 0.5 | 666 | 2.4235 | 11,170 |
| rb2610C3400 | 3 | 3 | 1.5 | 2 | 0.5 | 1,337 | 2.824 | 8,870 |
| rb2610C3450 | 2 | 2 | 2 | 2 | 0.5 | 211 | 0.386 | 3,249 |
| rb2610C3500 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 420 | 0.595 | 9,043 |
| rb2610C3550 | 1 | 1 | 1 | 1 | 0.5 | 10 | 0.01 | 2,181 |
| rb2610C3600 | 1.5 | 1.5 | 1 | 1 | 0.5 | 286 | 0.296 | 15,848 |
| rb2610C3650 | 1 | 1.5 | 0.5 | 1 | 0.5 | 223 | 0.204 | 12,696 |
| rb2610P2600 | 1 | 1.5 | 1 | 1 | 0.5 | 149 | 0.17 | 26,532 |
| rb2610P2650 | 1 | 1 | 1 | 1 | 0.5 | 100 | 0.1 | 4,658 |
| rb2610P2700 | 2 | 2 | 1.5 | 1.5 | 0.5 | 24 | 0.038 | 5,034 |
| rb2610P2750 | 2 | 2 | 2 | 2 | 0.5 | 192 | 0.3465 | 5,290 |
| rb2610P2800 | 3 | 3.5 | 2.5 | 3 | 0.5 | 964 | 2.7685 | 10,743 |
| rb2610P2850 | 3 | 4.5 | 3 | 3.5 | 1.5 | 1,362 | 4.984 | 9,171 |
| rb2610P2900 | 7.5 | 8 | 5.5 | 6 | 5.5 | 4,365 | 28.076 | 14,823 |
| rb2610P2950 | 14 | 16 | 10 | 11 | 14.5 | 6,746 | 78.967 | 15,708 |
| rb2610P3000 | 26 | 30 | 21 | 22.5 | 31 | 14,088 | 345.2735 | 26,933 |
| rb2610P3050 | 55 | 57 | 43 | 47.5 | 56.5 | 1,801 | 89.268 | 12,562 |
| rb2610P3100 | 88 | 96.5 | 80 | 82 | 90.5 | 666 | 58.226 | 13,296 |
| rb2610P3150 | 128.5 | 142.5 | 123 | 126.5 | 131.5 | 1,219 | 157.158 | 6,575 |
| rb2610P3200 | 180 | 190 | 170 | 175 | 177 | 1,392 | 248.85 | 2,686 |
| rb2610P3250 | 228.5 | 238.5 | 219.5 | 222 | 225.5 | 1,117 | 255.3555 | 1,601 |
| rb2610P3300 | | | | 275 | 275 | | | 863 |
| rb2610P3350 | | | | 325 | 325 | | | 365 |
| rb2610P3400 | | | | 375 | 375 | | | 341 |
| rb2610P3450 | | | | 425 | 425 | | | 198 |
| rb2610P3500 | | | | 475 | 475 | | | 203 |
| rb2610P3550 | | | | 525 | 525 | | | 1 |
| rb2610P3600 | | | | 575 | 575 | | | 1 |
| rb2610P3650 | | | | 625 | 625 | | | 2 |
| rb2611C2750 | | | | 283.5 | 283.5 | | | |
| rb2611C2800 | | | | 235.5 | 235.5 | | | |
| rb2611C2850 | | | | 189 | 189 | | | |
| rb2611C2900 | | | | 146.5 | 146.5 | | | |
| rb2611C2950 | | | | 108.5 | 108.5 | | | 1 |
| rb2611C3000 | | | | 76.5 | 76.5 | | | 1 |
| rb2611C3050 | | | | 50.5 | 50.5 | | | 3 |
| rb2611C3100 | | | | 31.5 | 31.5 | | | 6 |
| rb2611C3150 | | | | 18.5 | 18.5 | | | 6 |
| rb2611C3200 | | | | 10 | 10 | | | 8 |
| rb2611C3250 | | | | 5 | 5 | | | 18 |
| rb2611C3300 | | | | 2.5 | 2.5 | | | 8 |
| rb2611C3350 | | | | 1 | 1 | | | 17 |
| rb2611C3400 | | | | 0.5 | 0.5 | | | 13 |
| rb2611C3450 | | | | 0.5 | 0.5 | | | 17 |
| rb2611P2750 | | | | 1 | 1 | | | 1 |
| rb2611P2800 | 3 | 3 | 3 | 3 | 2.5 | 1 | 0.003 | 40 |
| rb2611P2850 | | | | 6.5 | 6.5 | | | 26 |
| rb2611P2900 | | | | 14 | 14 | | | 30 |
| rb2611P2950 | | | | 25.5 | 25.5 | | | 24 |
| rb2611P3000 | | | | 43.5 | 43.5 | | | 20 |
| rb2611P3050 | | | | 67.5 | 67.5 | | | 5 |
| rb2611P3100 | | | | 98.5 | 98.5 | | | |
| rb2611P3150 | | | | 135.5 | 135.5 | | | 3 |
| rb2611P3200 | | | | 177 | 177 | | | 1 |
| rb2611P3250 | | | | 221.5 | 221.5 | | | 1 |
| rb2611P3300 | | | | 269 | 269 | | | |
| rb2611P3350 | | | | 317.5 | 317.5 | | | |
| rb2611P3400 | | | | 367 | 367 | | | |
| rb2611P3450 | | | | 417 | 417 | | | |
| rb2701C2750 | | | | 320.5 | 320.5 | | | 3 |
| rb2701C2800 | | | | 274.5 | 274.5 | | | 31 |
| rb2701C2850 | 242.5 | 245 | 222.5 | 238.5 | 231.5 | 141 | 33.236 | 377 |
| rb2701C2900 | 199.5 | 199.5 | 180 | 193.5 | 191 | 202 | 38.8115 | 624 |
| rb2701C2950 | 159.5 | 159.5 | 140.5 | 155 | 154.5 | 80 | 11.9085 | 493 |
| rb2701C3000 | 121.5 | 123.5 | 107 | 118 | 122 | 282 | 32.393 | 558 |
| rb2701C3050 | 90 | 92.5 | 79 | 87 | 94 | 127 | 11.0095 | 1,029 |
| rb2701C3100 | 75 | 75 | 58.5 | 64 | 70.5 | 958 | 59.374 | 1,549 |
| rb2701C3150 | 48.5 | 50.5 | 42.5 | 47 | 51.5 | 846 | 39.6585 | 1,101 |
| rb2701C3200 | 36.5 | 38.5 | 32.5 | 35 | 36.5 | 574 | 20.6005 | 2,044 |
| rb2701C3250 | 28.5 | 28.5 | 25 | 27 | 25.5 | 531 | 14.0085 | 982 |
| rb2701C3300 | 23 | 23 | 19.5 | 20.5 | 17 | 830 | 16.815 | 1,981 |
| rb2701C3350 | 18.5 | 19 | 16 | 17 | 11 | 508 | 8.444 | 900 |
| rb2701C3400 | 15 | 15.5 | 13 | 13.5 | 7 | 274 | 3.8625 | 2,014 |
| rb2701C3450 | 12.5 | 12.5 | 11.5 | 11.5 | 4.5 | 169 | 1.9225 | 822 |
| rb2701C3500 | 11 | 11 | 10 | 10 | 2.5 | 378 | 3.6355 | 2,916 |
| rb2701P2750 | 9.5 | 10 | 9 | 9 | 5 | 117 | 1.089 | 738 |
| rb2701P2800 | 12 | 13.5 | 12 | 12.5 | 9.5 | 332 | 4.0195 | 598 |
| rb2701P2850 | 17 | 18.5 | 16 | 16.5 | 16 | 573 | 9.716 | 1,157 |
| rb2701P2900 | 23 | 26 | 22 | 23.5 | 25.5 | 529 | 12.9455 | 869 |
| rb2701P2950 | 31.5 | 37 | 31.5 | 33 | 39 | 583 | 20.679 | 569 |
| rb2701P3000 | 47 | 53.5 | 44 | 47.5 | 56 | 561 | 28.2865 | 1,662 |
| rb2701P3050 | 65 | 73.5 | 63 | 68.5 | 78 | 413 | 28.2405 | 940 |
| rb2701P3100 | 90.5 | 102 | 87.5 | 95 | 104.5 | 178 | 16.9815 | 514 |
| rb2701P3150 | 121.5 | 136.5 | 120 | 127 | 135.5 | 69 | 8.7345 | 131 |
| rb2701P3200 | 160 | 175 | 160 | 162 | 170 | 92 | 15.432 | 455 |
| rb2701P3250 | 201.5 | 218.5 | 198.5 | 203.5 | 208.5 | 69 | 14.189 | 441 |
| rb2701P3300 | | | | 250.5 | 250.5 | | | |
| rb2701P3350 | | | | 294 | 294 | | | |
| rb2701P3400 | | | | 340 | 340 | | | |
| rb2701P3450 | | | | 387.5 | 387.5 | | | |
| rb2701P3500 | | | | 435.5 | 435.5 | | | |
| rb2703C2800 | | | | 295 | 295 | | | |
| rb2703C2850 | | | | 251.5 | 251.5 | | | |
| rb2703C2900 | | | | 211 | 211 | | | |
| rb2703C2950 | | | | 174 | 174 | | | |
| rb2703C3000 | | | | 140.5 | 140.5 | | | |
| rb2703C3050 | | | | 111 | 111 | | | |
| rb2703C3100 | 87.5 | 87.5 | 76.5 | 76.5 | 86.5 | 3 | 0.2515 | 1 |
| rb2703C3150 | 75.5 | 75.5 | 75.5 | 75.5 | 65.5 | 1 | 0.0755 | 1 |
| rb2703C3200 | | | | 48.5 | 48.5 | | | |
| rb2703C3250 | | | | 35 | 35 | | | |
| rb2703C3300 | | | | 25 | 25 | | | |
| rb2703C3350 | | | | 17 | 17 | | | |
| rb2703P2800 | | | | 10.5 | 10.5 | | | |
| rb2703P2850 | | | | 17 | 17 | | | |
| rb2703P2900 | | | | 26 | 26 | | | |
| rb2703P2950 | | | | 38.5 | 38.5 | | | |
| rb2703P3000 | | | | 55 | 55 | | | 1 |
| rb2703P3050 | 74 | 74 | 74 | 74 | 75.5 | 1 | 0.074 | 3 |
| rb2703P3100 | | | | 100.5 | 100.5 | | | |
| rb2703P3150 | | | | 129 | 129 | | | |
| rb2703P3200 | | | | 162 | 162 | | | |
| rb2703P3250 | | | | 198 | 198 | | | |
| rb2703P3300 | | | | 237.5 | 237.5 | | | |
| rb2703P3350 | | | | 280 | 280 | | | |
打印